日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
511 |
515 |
510 |
512 |
-0.58% |
79,000 |
2025/7/11 |
516 |
521 |
514 |
515 |
+0.39% |
83,200 |
2025/7/10 |
518 |
519 |
511 |
513 |
-0.77% |
138,400 |
2025/7/9 |
511 |
517 |
510 |
517 |
+0.98% |
100,700 |
2025/7/8 |
509 |
515 |
506 |
512 |
+0.99% |
174,500 |
2025/7/7 |
511 |
514 |
506 |
507 |
-0.20% |
89,400 |
2025/7/4 |
515 |
515 |
505 |
508 |
-0.39% |
135,300 |
2025/7/3 |
512 |
514 |
507 |
510 |
-0.39% |
132,000 |
2025/7/2 |
523 |
526 |
512 |
512 |
-3.40% |
153,600 |
2025/7/1 |
533 |
536 |
530 |
530 |
-1.30% |
139,200 |
2025/6/30 |
528 |
541 |
526 |
537 |
+1.70% |
206,400 |
2025/6/27 |
530 |
534 |
524 |
528 |
-0.94% |
169,100 |
2025/6/26 |
534 |
539 |
527 |
533 |
+0.00% |
237,400 |
2025/6/25 |
525 |
536 |
520 |
533 |
+1.72% |
314,600 |
2025/6/24 |
526 |
528 |
519 |
524 |
+0.19% |
147,600 |
2025/6/23 |
512 |
525 |
512 |
523 |
+1.55% |
273,800 |
2025/6/20 |
523 |
526 |
513 |
515 |
-2.28% |
832,300 |
2025/6/19 |
527 |
531 |
522 |
527 |
+0.19% |
127,600 |
2025/6/18 |
518 |
526 |
518 |
526 |
+0.77% |
132,700 |
2025/6/17 |
520 |
523 |
518 |
522 |
+0.38% |
111,400 |
2025/6/16 |
518 |
524 |
512 |
520 |
+1.17% |
165,400 |
2025/6/13 |
508 |
519 |
506 |
514 |
+1.58% |
335,600 |
2025/6/12 |
506 |
510 |
504 |
506 |
-0.39% |
115,100 |
2025/6/11 |
508 |
512 |
505 |
508 |
+0.79% |
130,000 |
2025/6/10 |
504 |
512 |
502 |
504 |
-0.20% |
154,800 |
2025/6/9 |
510 |
514 |
502 |
505 |
-0.79% |
147,200 |
2025/6/6 |
512 |
517 |
507 |
509 |
-1.55% |
116,300 |
2025/6/5 |
514 |
524 |
511 |
517 |
+0.58% |
123,200 |
2025/6/4 |
518 |
520 |
511 |
514 |
-1.15% |
137,900 |
2025/6/3 |
524 |
524 |
518 |
520 |
+0.00% |
112,800 |
2025/6/2 |
516 |
522 |
512 |
520 |
+0.19% |
150,900 |
2025/5/30 |
518 |
521 |
515 |
519 |
-0.76% |
146,800 |
2025/5/29 |
527 |
534 |
522 |
523 |
-0.19% |
239,800 |
2025/5/28 |
517 |
528 |
512 |
524 |
+2.14% |
296,800 |
2025/5/27 |
505 |
518 |
504 |
513 |
+0.98% |
245,200 |
2025/5/26 |
499 |
509 |
495 |
508 |
+1.80% |
197,600 |
2025/5/23 |
499 |
504 |
497 |
499 |
+0.40% |
193,700 |
2025/5/22 |
494 |
497 |
489 |
497 |
-0.20% |
127,600 |
2025/5/21 |
497 |
506 |
496 |
498 |
+0.61% |
210,800 |
2025/5/20 |
506 |
507 |
493 |
495 |
-1.98% |
133,800 |
2025/5/19 |
493 |
505 |
493 |
505 |
+2.64% |
276,100 |
2025/5/16 |
497 |
500 |
490 |
492 |
-1.20% |
190,400 |
2025/5/15 |
493 |
502 |
487 |
498 |
+1.63% |
201,800 |
2025/5/14 |
490 |
495 |
480 |
490 |
+0.00% |
145,700 |
2025/5/13 |
502 |
503 |
488 |
490 |
-2.78% |
232,700 |
2025/5/12 |
489 |
508 |
487 |
504 |
+2.65% |
629,000 |
2025/5/9 |
490 |
495 |
483 |
491 |
+1.03% |
399,500 |
2025/5/8 |
497 |
506 |
484 |
486 |
+4.29% |
1,682,700 |
2025/5/7 |
467 |
470 |
464 |
466 |
-0.85% |
124,300 |
2025/5/2 |
469 |
475 |
466 |
470 |
+0.43% |
148,500 |
2025/5/1 |
473 |
473 |
465 |
468 |
-1.06% |
93,300 |
2025/4/30 |
472 |
474 |
462 |
473 |
+0.85% |
110,200 |
2025/4/28 |
466 |
471 |
465 |
469 |
+0.86% |
126,800 |
2025/4/25 |
465 |
466 |
461 |
465 |
+1.09% |
77,500 |
2025/4/24 |
467 |
468 |
460 |
460 |
-0.22% |
87,300 |
2025/4/23 |
467 |
467 |
461 |
461 |
-0.22% |
125,600 |
2025/4/22 |
461 |
466 |
458 |
462 |
+0.65% |
119,700 |
2025/4/21 |
460 |
463 |
455 |
459 |
-0.22% |
103,600 |
2025/4/18 |
449 |
460 |
449 |
460 |
+3.37% |
144,600 |
2025/4/17 |
442 |
447 |
441 |
445 |
-0.22% |
230,800 |
2025/4/16 |
454 |
454 |
443 |
446 |
-0.89% |
103,100 |
2025/4/15 |
457 |
458 |
450 |
450 |
-1.53% |
116,900 |
2025/4/14 |
453 |
459 |
452 |
457 |
+1.56% |
161,200 |
2025/4/11 |
441 |
450 |
432 |
450 |
+0.90% |
221,000 |
2025/4/10 |
450 |
450 |
442 |
446 |
+4.94% |
231,100 |
2025/4/9 |
425 |
431 |
416 |
425 |
-1.85% |
393,000 |
2025/4/8 |
427 |
443 |
425 |
433 |
+6.39% |
479,800 |
2025/4/7 |
423 |
426 |
407 |
407 |
-9.96% |
704,700 |
2025/4/4 |
454 |
460 |
447 |
452 |
-3.00% |
386,000 |
2025/4/3 |
460 |
470 |
457 |
466 |
-2.10% |
411,400 |
2025/4/2 |
483 |
483 |
475 |
476 |
-0.21% |
177,700 |
2025/4/1 |
486 |
488 |
477 |
477 |
-1.45% |
181,300 |
2025/3/31 |
498 |
499 |
483 |
484 |
-3.97% |
264,100 |
2025/3/28 |
505 |
508 |
496 |
504 |
-0.20% |
258,800 |
2025/3/27 |
500 |
505 |
498 |
505 |
+0.00% |
283,900 |
2025/3/26 |
499 |
505 |
497 |
505 |
+1.41% |
308,900 |
2025/3/25 |
497 |
498 |
491 |
498 |
+1.43% |
146,900 |
2025/3/24 |
488 |
495 |
486 |
491 |
-0.20% |
208,900 |
2025/3/21 |
490 |
492 |
485 |
492 |
-0.81% |
340,200 |
2025/3/19 |
482 |
496 |
482 |
496 |
+2.90% |
284,300 |
2025/3/18 |
478 |
482 |
477 |
482 |
+1.05% |
237,200 |
2025/3/17 |
479 |
483 |
476 |
477 |
-0.42% |
258,600 |
2025/3/14 |
480 |
486 |
478 |
479 |
-1.03% |
224,300 |
2025/3/13 |
480 |
488 |
478 |
484 |
+1.89% |
249,900 |
2025/3/12 |
485 |
485 |
474 |
475 |
-1.45% |
280,700 |
2025/3/11 |
480 |
485 |
471 |
482 |
-0.21% |
371,100 |
2025/3/10 |
490 |
491 |
482 |
483 |
-1.02% |
233,700 |
2025/3/7 |
501 |
503 |
486 |
488 |
-1.41% |
344,500 |
2025/3/6 |
506 |
506 |
492 |
495 |
-2.94% |
264,100 |
2025/3/5 |
497 |
510 |
497 |
510 |
+3.45% |
430,200 |
2025/3/4 |
487 |
497 |
485 |
493 |
-0.40% |
359,600 |
2025/3/3 |
479 |
498 |
476 |
495 |
+4.87% |
548,700 |
2025/2/28 |
480 |
483 |
472 |
472 |
-2.88% |
2,793,000 |
2025/2/27 |
481 |
489 |
479 |
486 |
+1.04% |
204,700 |
2025/2/26 |
486 |
491 |
475 |
481 |
-2.04% |
538,600 |
2025/2/25 |
491 |
493 |
486 |
491 |
-1.60% |
573,800 |
2025/2/21 |
487 |
499 |
485 |
499 |
+2.04% |
261,000 |
2025/2/20 |
490 |
492 |
480 |
489 |
+0.00% |
356,000 |
2025/2/19 |
506 |
511 |
487 |
489 |
-3.55% |
468,900 |
2025/2/18 |
499 |
507 |
494 |
507 |
+1.20% |
367,200 |
2025/2/17 |
508 |
513 |
495 |
501 |
-1.76% |
348,400 |
2025/2/14 |
495 |
511 |
492 |
510 |
+3.03% |
340,000 |
2025/2/13 |
489 |
497 |
484 |
495 |
+2.06% |
354,700 |
2025/2/12 |
512 |
512 |
480 |
485 |
-5.09% |
741,300 |
2025/2/10 |
504 |
516 |
500 |
511 |
+1.59% |
208,700 |
2025/2/7 |
504 |
513 |
501 |
503 |
-0.20% |
422,400 |
2025/2/6 |
491 |
504 |
490 |
504 |
+0.60% |
290,700 |
2025/2/5 |
500 |
503 |
497 |
501 |
+0.20% |
287,600 |
2025/2/4 |
486 |
500 |
484 |
500 |
+5.04% |
361,100 |
2025/2/3 |
487 |
492 |
475 |
476 |
-3.64% |
375,400 |
2025/1/31 |
498 |
498 |
489 |
494 |
-0.80% |
189,700 |
2025/1/30 |
498 |
500 |
493 |
498 |
-0.60% |
258,600 |
2025/1/29 |
506 |
506 |
498 |
501 |
-0.99% |
205,700 |
2025/1/28 |
486 |
508 |
486 |
506 |
+2.43% |
340,400 |
2025/1/27 |
498 |
501 |
493 |
494 |
+0.00% |
386,400 |
2025/1/24 |
489 |
498 |
488 |
494 |
+1.44% |
258,300 |
2025/1/23 |
485 |
488 |
482 |
487 |
+0.41% |
181,800 |
2025/1/22 |
486 |
488 |
482 |
485 |
+0.00% |
220,000 |
2025/1/21 |
480 |
488 |
476 |
485 |
+2.11% |
230,000 |
2025/1/20 |
478 |
482 |
475 |
475 |
-0.42% |
150,100 |
2025/1/17 |
481 |
481 |
474 |
477 |
-1.04% |
214,400 |
2025/1/16 |
485 |
491 |
482 |
482 |
-0.62% |
209,200 |
2025/1/15 |
487 |
493 |
481 |
485 |
+1.04% |
334,000 |
|